DoubleLine Shiller CAPE US Equities ETF (DCPE) Historical Stock Data
29.41 ↑0.00 (0.00%)
As of May 24, 2022, 2:52pm EST.
Historical Data
In the past 30 trading days, DCPE is up 0.13% a day on average. There have been 19 days where DoubleLine Shiller CAPE US Equities ETF closed green and 11 days where DCPE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 29.51 | 29.41 | ↓$0.10 (-0.34%) | 29.40 | 29.57 | 37.53K |
| 2025-01-03 | 29.84 | 29.99 | ↑$0.15 (0.51%) | 29.84 | 30.08 | 60.08K |
| 2024-12-27 | 30.26 | 30.21 | ↓$0.05 (-0.18%) | 30.09 | 30.41 | 43.56K |
| 2024-12-20 | 30.00 | 30.30 | ↑$0.30 (1.00%) | 30.00 | 30.52 | 64.57K |
| 2024-12-13 | 31.49 | 31.40 | ↓$0.09 (-0.29%) | 31.37 | 31.53 | 120.58K |
| 2024-12-06 | 31.87 | 31.84 | ↓$0.03 (-0.10%) | 31.77 | 31.87 | 100.65K |
| 2024-11-29 | 32.00 | 32.05 | ↑$0.05 (0.15%) | 32.00 | 32.13 | 7.58K |
| 2024-11-22 | 31.25 | 31.52 | ↑$0.27 (0.88%) | 31.25 | 31.54 | 145.13K |
| 2024-11-15 | 30.95 | 30.87 | ↓$0.08 (-0.25%) | 30.81 | 30.95 | 28K |
| 2024-11-08 | 30.96 | 31.09 | ↑$0.13 (0.42%) | 30.91 | 31.19 | 18.79K |
| 2024-11-01 | 29.78 | 29.62 | ↓$0.16 (-0.54%) | 29.62 | 29.89 | 16.90K |
| 2024-10-25 | 29.91 | 29.72 | ↓$0.19 (-0.65%) | 29.69 | 30.00 | 12.25K |
| 2024-10-18 | 29.93 | 29.99 | ↑$0.06 (0.20%) | 29.91 | 30.03 | 22.97K |
| 2024-10-11 | 29.17 | 29.41 | ↑$0.24 (0.81%) | 29.17 | 29.43 | 23.63K |
| 2024-10-04 | 29.31 | 29.51 | ↑$0.20 (0.70%) | 29.26 | 29.51 | 11.18K |
| 2024-09-27 | 29.48 | 29.56 | ↑$0.08 (0.28%) | 29.48 | 29.65 | 22.01K |
| 2024-09-20 | 29.41 | 29.45 | ↑$0.04 (0.14%) | 29.34 | 29.46 | 17.91K |
| 2024-09-13 | 29.20 | 29.27 | ↑$0.07 (0.24%) | 29.20 | 29.29 | 14.27K |
| 2024-09-06 | 28.93 | 28.51 | ↓$0.42 (-1.45%) | 28.50 | 28.93 | 22.71K |
| 2024-08-30 | 29.09 | 29.27 | ↑$0.18 (0.62%) | 28.95 | 29.31 | 20.17K |
| 2024-08-23 | 28.76 | 28.95 | ↑$0.19 (0.66%) | 28.76 | 28.98 | 38.05K |
| 2024-08-16 | 28.40 | 28.44 | ↑$0.04 (0.13%) | 28.38 | 28.49 | 14.17K |
| 2024-08-09 | 27.65 | 27.74 | ↑$0.09 (0.33%) | 27.53 | 27.77 | 26.44K |
| 2024-08-02 | 27.86 | 27.79 | ↓$0.07 (-0.25%) | 27.56 | 27.90 | 16.79K |
| 2024-07-26 | 27.82 | 28.06 | ↑$0.24 (0.86%) | 27.82 | 28.17 | 24.65K |
| 2024-07-19 | 28.41 | 28.24 | ↓$0.17 (-0.58%) | 28.24 | 28.41 | 21.71K |
| 2024-07-12 | 28.25 | 28.37 | ↑$0.12 (0.42%) | 28.25 | 28.51 | 19.71K |
| 2024-07-05 | 28.07 | 28.25 | ↑$0.18 (0.65%) | 28.03 | 28.25 | 20.87K |
| 2024-06-28 | 27.89 | 27.72 | ↓$0.17 (-0.61%) | 27.68 | 27.99 | 18.62K |
| 2024-06-21 | 27.62 | 27.69 | ↑$0.07 (0.25%) | 27.59 | 27.69 | 23.80K |
Create an account or log in to view more rows.
$DCPE buy and hold and get rewarded
$DCPE cup and handle forming
$DCPE Bullish AF ??
$DCPE we all speculate but nobody knows what going to happen.
$DCPE Rug pull soon?
$DCPE Going up
$DCPE I'm not afraid.
I'm long
And I'm strong..........
$DCPE Longs will be rewarded handsomely
$DCPE gap it slap it ask it !
$DCPE man this will be good in coming weeks